Thailand Ishares MSCI ETF (NY: THD )

68.83 +0.86 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 77.35 77.56 76.74 76.94 163,500 -1.46(-1.86%)
Jan 28, 2021 78.00 78.53 77.70 78.40 197,606 +0.22(+0.28%)
Jan 27, 2021 78.62 79.07 78.00 78.18 221,200 -1.96(-2.45%)
Jan 26, 2021 80.33 80.44 79.98 80.14 120,179 +0.81(+1.02%)
Jan 25, 2021 79.24 79.43 78.56 79.33 142,332 -0.20(-0.25%)
Jan 22, 2021 79.34 79.67 78.95 79.53 126,900 -0.73(-0.91%)
Jan 21, 2021 80.66 80.90 79.80 80.26 213,306 +0.18(+0.22%)
Jan 20, 2021 79.95 80.30 79.50 80.08 289,565 +0.74(+0.93%)
Jan 19, 2021 80.20 80.65 79.16 79.34 160,338 -0.92(-1.15%)
Jan 15, 2021 80.44 80.72 79.85 80.26 111,400 -1.20(-1.47%)
Jan 14, 2021 81.73 81.91 81.39 81.46 187,686 -0.37(-0.45%)
Jan 13, 2021 81.79 82.11 81.20 81.83 108,574 +0.28(+0.34%)
Jan 12, 2021 80.93 81.94 80.93 81.55 79,349 +0.96(+1.19%)
Jan 11, 2021 80.55 80.91 80.26 80.59 97,200 -1.53(-1.86%)
Jan 08, 2021 81.33 82.27 81.13 82.12 186,200 +1.42(+1.76%)
Jan 07, 2021 80.48 81.15 80.05 80.70 208,378 +0.58(+0.72%)
Jan 06, 2021 79.81 80.85 79.59 80.12 130,212 -0.88(-1.09%)
Jan 05, 2021 80.02 81.24 79.76 81.00 123,246 +2.83(+3.62%)
Jan 04, 2021 78.24 79.01 78.07 78.17 289,562 +1.10(+1.43%)
Dec 31, 2020 77.07 77.07 77.07 102,804 -0.51(-0.66%)
Dec 30, 2020 77.50 78.24 77.50 77.58 102,804 -0.43(-0.55%)
Dec 29, 2020 77.51 78.20 77.32 78.01 75,383 +1.02(+1.32%)
Dec 28, 2020 77.08 77.25 76.61 76.99 87,956 -0.30(-0.39%)
Dec 24, 2020 77.07 77.32 76.51 77.29 71,600 +2.05(+2.72%)
Dec 23, 2020 75.00 75.51 74.80 75.24 80,859 +0.22(+0.29%)
Dec 22, 2020 75.97 75.97 74.70 75.02 159,123 -0.07(-0.09%)
Dec 21, 2020 74.29 75.86 74.15 75.09 300,072 -5.07(-6.32%)
Dec 18, 2020 80.56 80.56 79.67 80.16 91,500 -0.46(-0.57%)
Dec 17, 2020 80.27 80.69 80.14 80.62 86,839 +0.93(+1.17%)
Dec 16, 2020 79.74 79.97 79.48 79.69 297,212 -0.09(-0.11%)
Dec 15, 2020 79.09 79.91 78.66 79.78 183,179 +1.00(+1.27%)
Dec 14, 2020 79.80 79.81 78.54 78.78 210,944 -1.08(-1.35%)
Dec 11, 2020 80.28 80.37 79.70 79.86 70,100 -0.68(-0.84%)
Dec 10, 2020 79.75 80.73 79.71 80.54 67,983 +0.73(+0.91%)
Dec 09, 2020 80.53 80.65 79.24 79.81 142,175 -0.58(-0.72%)
Dec 08, 2020 79.79 80.49 79.66 80.39 188,948 +1.61(+2.04%)
Dec 07, 2020 78.63 79.00 78.16 78.78 120,392 +0.17(+0.22%)
Dec 04, 2020 78.09 78.91 77.91 78.61 150,800 +0.96(+1.24%)
Dec 03, 2020 76.64 78.10 76.64 77.65 177,438 +1.44(+1.89%)
Dec 02, 2020 76.04 76.67 75.80 76.21 198,214 -0.21(-0.27%)
Dec 01, 2020 76.10 76.96 75.60 76.42 184,437 +1.20(+1.60%)
Nov 30, 2020 75.50 75.81 75.02 75.22 179,396 -1.91(-2.48%)
Nov 27, 2020 76.91 77.66 76.83 77.13 170,100 +0.45(+0.59%)
Nov 25, 2020 76.00 76.80 75.99 76.68 177,400 +1.11(+1.47%)
Nov 24, 2020 75.01 75.88 74.76 75.57 91,701 -0.32(-0.42%)
Nov 23, 2020 76.37 76.75 75.57 75.89 365,262 +1.47(+1.98%)
Nov 20, 2020 74.48 75.05 74.30 74.42 258,300 +1.36(+1.86%)
Nov 19, 2020 72.80 73.52 72.80 73.06 395,428 +0.05(+0.07%)
Nov 18, 2020 73.50 73.77 72.82 73.01 789,955 +0.36(+0.50%)
Nov 17, 2020 72.67 73.46 72.38 72.65 321,532 -0.80(-1.09%)
Nov 16, 2020 73.30 74.11 73.02 73.45 545,004 +1.13(+1.56%)
Nov 13, 2020 72.44 72.80 71.86 72.32 201,800 +0.97(+1.36%)
Nov 12, 2020 71.94 72.03 71.06 71.35 121,496 -1.18(-1.63%)
Nov 11, 2020 72.53 72.77 72.11 72.53 306,909 -0.22(-0.30%)
Nov 10, 2020 71.76 73.22 71.73 72.75 232,722 +4.84(+7.13%)
Nov 09, 2020 69.52 69.96 67.76 67.91 363,216 +1.94(+2.94%)
Nov 06, 2020 66.23 66.55 65.84 65.97 144,700 -0.36(-0.54%)
Nov 05, 2020 66.00 66.55 65.52 66.33 113,339 +2.59(+4.06%)
Nov 04, 2020 63.54 64.27 63.03 63.74 182,151 +0.57(+0.90%)
Nov 03, 2020 62.71 63.50 62.52 63.17 109,799 +1.39(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.